Conectarse

Mercados

Carteras

Alarmas

1

Favoritos

Foros

4

Usuario

0

Noticias

4

Agenda

4

Tickers

MERCADOS TIEMPO REAL

INDICES TR

MAS SUBEN

FOROS

INDICE

DIF

HORA

Ticks de ENCE Energia

Último

Vol.

Eur.

Dif.

Hora

Apuestas ENCE Energia

¿Cuál es tu Apuesta por ENCE Energia?

Alcista

Bajista

Apueste para conocer los resultados

Datos generales

Acciones:

246.272.500

Capitalización:

690.548.090

Ayer:

2,742

Open:

2,860

GAP:

4,30%

Rent. 1 Mes:

-16,59%

Rent. 1 Año:

-44,10%

Rent. 3 Año:

9,42%

Indicadores Técnicos

Nombre

Valor

Acción

Info

RSI 14

50,373

Neutral

+ Info

STO

82,648

Compra

+ Info

MACD

0,076

Compra

+ Info

Momentum

0,306

Compra

+ Info

Resumen:

Compra

Medias Móviles

Nombre

Valor

Acción

Info

SMA 20

2,522

Compra

+ Info

EMA 50

2,988

Venta

+ Info

EMA 100

3,262

Venta

+ Info

EMA 200

3,654

Venta

+ Info

Resumen:

Venta

ENCE Energia

Recomendaciones

Escriba su mensaje en ENCE Energia:

Max Caracteres 900

Enviar

Políticas de moderación

Ver Todos

Texto +

Texto -

Crear Foro

Cancel

Limpiar

Asegurate de que cumples las normas de colaboración

Fecha	Cierre	DIF%	Max	Min	Open	Volumen
03/04/2020	2,7420	2,70%	2,8660	2,7200	2,7410	1560327
02/04/2020	2,6700	2,53%	2,7900	2,5700	2,6360	1507279
01/04/2020	2,6040	4,16%	2,6120	2,4500	2,4500	1569850
31/03/2020	2,5000	8,23%	2,5000	2,3700	2,3700	1477178
30/03/2020	2,3100	-3,59%	2,3960	2,2640	2,3840	1006816
27/03/2020	2,3960	-2,20%	2,4280	2,3640	2,4000	596950
26/03/2020	2,4500	0,16%	2,4500	2,3640	2,4000	777628
25/03/2020	2,4460	-0,24%	2,5500	2,3800	2,5340	1527411
24/03/2020	2,4520	0,74%	2,5600	2,3900	2,5400	1257448
23/03/2020	2,4340	-0,08%	2,5300	2,3040	2,5000	903358
20/03/2020	2,4360	0,50%	2,5860	2,3900	2,5200	1662325
19/03/2020	2,4240	1,68%	2,5400	2,3880	2,4500	1593239
18/03/2020	2,3840	2,58%	2,4880	2,2500	2,3000	1592671
17/03/2020	2,3240	10,04%	2,3460	2,1760	2,2800	1760723
16/03/2020	2,1120	-4,00%	2,1720	1,8680	2,1420	3388509
13/03/2020	2,2000	-2,31%	2,5720	2,1520	2,5720	4589159
12/03/2020	2,2520	-18,93%	2,6300	2,1700	2,5100	3810777
11/03/2020	2,7780	-5,64%	3,0800	2,7460	2,9740	3485851
10/03/2020	2,9440	-4,23%	3,2820	2,9200	3,1340	3251451
09/03/2020	3,0740	-5,18%	3,1760	2,8500	3,0000	4001457
06/03/2020	3,2420	-1,52%	3,2580	3,1320	3,2440	1930770
05/03/2020	3,2920	-4,58%	3,4960	3,2840	3,4880	2139588
04/03/2020	3,4500	1,11%	3,4880	3,3860	3,4520	1296891
03/03/2020	3,4120	1,79%	3,5840	3,3200	3,4100	3372014
02/03/2020	3,3520	4,16%	3,3520	3,1340	3,3300	3241923
28/02/2020	3,2180	-1,05%	3,2600	3,0680	3,1520	3710255
27/02/2020	3,2520	-3,56%	3,3020	3,1660	3,2440	3512167
26/02/2020	3,3720	-0,35%	3,4260	3,2120	3,3300	3049579
25/02/2020	3,3840	-4,24%	3,5740	3,3760	3,5740	3656725
24/02/2020	3,5340	-1,34%	3,5480	3,4200	3,5000	2753438
21/02/2020	3,5820	-2,24%	3,7040	3,5580	3,6480	2284160
20/02/2020	3,6640	-1,19%	3,7280	3,6340	3,7100	1477410
19/02/2020	3,7080	0,16%	3,7480	3,6680	3,7400	1822931
18/02/2020	3,7020	-1,65%	3,7660	3,7020	3,7300	1699370
17/02/2020	3,7640	2,12%	3,7820	3,7020	3,7300	1614306
14/02/2020	3,6860	-2,02%	3,7980	3,6620	3,7720	2177421
13/02/2020	3,7620	-1,57%	3,8280	3,6860	3,8260	3155036
12/02/2020	3,8220	-2,45%	3,9660	3,8200	3,9380	2342484
11/02/2020	3,9180	1,40%	3,9280	3,8400	3,9000	1507453
10/02/2020	3,8640	1,10%	3,8760	3,7620	3,8320	1092196
07/02/2020	3,8220	-1,95%	3,9040	3,8020	3,9040	1479875
06/02/2020	3,8980	-0,36%	4,0080	3,8620	3,9800	1792922
05/02/2020	3,9120	3,27%	4,0300	3,7980	3,8000	4184590
04/02/2020	3,7880	3,10%	3,8280	3,7020	3,7200	1575203
03/02/2020	3,6740	0,49%	3,7000	3,6340	3,6900	1034495
31/01/2020	3,6560	-1,77%	3,7680	3,6500	3,7320	1135880
30/01/2020	3,7220	-0,59%	3,7700	3,6700	3,6800	1223495
29/01/2020	3,7440	0,92%	3,8040	3,7140	3,7380	1506040
28/01/2020	3,7100	1,64%	3,7460	3,5740	3,6960	2205657
27/01/2020	3,6500	-5,44%	3,7940	3,6420	3,7900	2838883
24/01/2020	3,8600	3,43%	3,9200	3,7760	3,7820	2566879
23/01/2020	3,7320	-1,69%	3,8080	3,6900	3,7700	2270350
22/01/2020	3,7960	-3,11%	3,9580	3,7860	3,9320	2255001
21/01/2020	3,9180	-0,71%	3,9880	3,8780	3,9300	1597786
20/01/2020	3,9460	-1,45%	4,0500	3,8620	4,0440	2215459
17/01/2020	4,0040	7,46%	4,0300	3,7480	3,7500	5215953
16/01/2020	3,7260	5,85%	3,7360	3,5060	3,5400	4208199
15/01/2020	3,5200	1,32%	3,5360	3,4640	3,4780	1059862
14/01/2020	3,4740	-2,31%	3,5640	3,4540	3,5640	1622395
13/01/2020	3,5560	1,02%	3,6080	3,5000	3,5320	1145557
10/01/2020	3,5200	-1,40%	3,5800	3,5020	3,5780	1832639
09/01/2020	3,5700	-1,60%	3,6640	3,5620	3,6500	1676059
08/01/2020	3,6280	0,11%	3,6280	3,5440	3,5960	1035511
07/01/2020	3,6240	0,06%	3,6480	3,5840	3,6360	1429393
06/01/2020	3,6220	-2,37%	3,6820	3,5180	3,6820	1944903
03/01/2020	3,7100	-2,32%	3,7760	3,7000	3,7620	1392036
02/01/2020	3,7980	3,49%	3,8400	3,6940	3,7200	1928046
31/12/2019	3,6700	-0,70%	3,7180	3,6120	3,6680	731818
30/12/2019	3,6960	-0,43%	3,7540	3,6720	3,6860	1498206
27/12/2019	3,7120	2,48%	3,7380	3,6220	3,6220	1201954
24/12/2019	3,6220	-0,49%	3,6500	3,6020	3,6300	472752
23/12/2019	3,6400	0,83%	3,6720	3,6000	3,6000	1140751
20/12/2019	3,6100	-3,58%	3,7600	3,6020	3,7420	1706344
19/12/2019	3,7440	3,83%	3,7480	3,5720	3,6100	1797573
18/12/2019	3,6060	-0,66%	3,6400	3,5700	3,6360	1754611
17/12/2019	3,6300	-2,79%	3,7420	3,6220	3,7340	1983665
16/12/2019	3,7340	-0,64%	3,8700	3,6800	3,7800	2066509
13/12/2019	3,7580	5,68%	3,8200	3,6100	3,6200	4811652
12/12/2019	3,5560	0,34%	3,6060	3,4820	3,5360	2483031
11/12/2019	3,5440	-2,48%	3,6660	3,5260	3,6440	2443552
10/12/2019	3,6340	-2,26%	3,7200	3,5900	3,7180	2249626
09/12/2019	3,7180	-0,59%	3,7600	3,7020	3,7300	1056806
06/12/2019	3,7400	3,72%	3,7620	3,6000	3,6200	1672862
05/12/2019	3,6060	0,28%	3,6340	3,5600	3,6200	1829854
04/12/2019	3,5960	3,87%	3,6200	3,4620	3,5000	2376769
03/12/2019	3,4620	1,76%	3,4720	3,3620	3,4100	2464350
02/12/2019	3,4020	-2,30%	3,5160	3,3800	3,5000	2019823
29/11/2019	3,4820	-1,19%	3,5580	3,4760	3,5560	1104347
28/11/2019	3,5240	0,97%	3,5700	3,4400	3,4800	1134558
27/11/2019	3,4900	-0,29%	3,5520	3,4800	3,5080	1758294
26/11/2019	3,5000	-2,23%	3,5800	3,4720	3,5800	2639295
25/11/2019	3,5800	-0,33%	3,6500	3,5540	3,6040	1599457
22/11/2019	3,5920	0,00%	3,6820	3,5520	3,6500	1961343
21/11/2019	3,5920	-1,16%	3,7120	3,5740	3,6000	2146406
20/11/2019	3,6340	-4,87%	3,7820	3,5000	3,7820	5491562
19/11/2019	3,8200	1,22%	3,8660	3,7540	3,7900	1789139
18/11/2019	3,7740	-0,94%	3,8260	3,7360	3,8000	1486820
15/11/2019	3,8100	2,04%	3,8100	3,6920	3,7400	1509122
14/11/2019	3,7340	-0,59%	3,7680	3,6700	3,7500	1580971
13/11/2019	3,7560	-3,44%	3,8960	3,6700	3,8480	3086205
12/11/2019	3,8900	-1,52%	4,0140	3,8320	3,9460	2980189
11/11/2019	3,9500	-0,15%	3,9760	3,8360	3,9500	1806551
08/11/2019	3,9560	-1,79%	4,0040	3,8720	4,0040	3038281
07/11/2019	4,0280	6,73%	4,0700	3,7680	3,7700	6289862
06/11/2019	3,7740	-1,67%	3,8900	3,7140	3,8400	2404604
05/11/2019	3,8380	3,17%	3,8400	3,6800	3,7480	2282702
04/11/2019	3,7200	0,16%	3,8000	3,6240	3,7300	2782174
01/11/2019	3,7140	5,21%	3,7160	3,5260	3,5260	2081989
31/10/2019	3,5300	0,00%	3,5460	3,4780	3,5320	1261287
30/10/2019	3,5300	3,10%	3,5360	3,3300	3,3800	3083524
29/10/2019	3,4240	-3,93%	3,5780	3,4040	3,5780	2811377
28/10/2019	3,5640	-2,36%	3,7080	3,4880	3,6560	4131018
25/10/2019	3,6500	5,49%	3,6880	3,4880	3,4900	2732386
24/10/2019	3,4600	-0,80%	3,5480	3,4400	3,5020	1511213
23/10/2019	3,4880	-4,65%	3,7000	3,4800	3,6400	2527736
22/10/2019	3,6580	0,55%	3,7080	3,6220	3,6300	1983856
21/10/2019	3,6380	3,23%	3,6600	3,5000	3,5100	2424534
18/10/2019	3,5240	2,14%	3,5480	3,4240	3,4300	1650196
17/10/2019	3,4500	-0,06%	3,5400	3,3960	3,4500	1791451
16/10/2019	3,4520	0,35%	3,5100	3,3940	3,4360	1385007
15/10/2019	3,4400	0,82%	3,4780	3,3820	3,4280	1371427
14/10/2019	3,4120	0,71%	3,4560	3,3020	3,3860	2428309
11/10/2019	3,3880	4,70%	3,3960	3,2140	3,2140	2932976
10/10/2019	3,2360	5,00%	3,2360	3,0900	3,0900	2356079
09/10/2019	3,0820	-2,96%	3,1940	3,0680	3,1760	1987202
08/10/2019	3,1760	1,15%	3,1960	3,1140	3,1700	1707958
07/10/2019	3,1400	1,88%	3,1580	3,0580	3,1000	2363212
04/10/2019	3,0820	-1,91%	3,1900	3,0420	3,1780	4153342
03/10/2019	3,1420	-2,72%	3,2980	3,0880	3,2680	2756931
02/10/2019	3,2300	-2,65%	3,2880	3,2020	3,2600	3189554
01/10/2019	3,3180	-4,93%	3,5060	3,2980	3,5060	2495798
30/09/2019	3,4900	3,50%	3,5000	3,3620	3,3880	1842805
27/09/2019	3,3720	4,14%	3,4200	3,2340	3,2640	2102021
26/09/2019	3,2380	-1,46%	3,3200	3,2060	3,2920	1749479
25/09/2019	3,2860	-1,62%	3,3300	3,2220	3,3120	2337078
24/09/2019	3,3400	-0,06%	3,4440	3,3400	3,3480	1479763
23/09/2019	3,3420	-2,85%	3,4560	3,3140	3,4400	2096621
20/09/2019	3,4400	-6,52%	3,7020	3,4220	3,6840	4721812
19/09/2019	3,6800	0,27%	3,7380	3,6260	3,6500	1203611
18/09/2019	3,6700	0,05%	3,7200	3,6420	3,6680	1542092
17/09/2019	3,6680	-2,39%	3,7100	3,6040	3,7100	1909662
16/09/2019	3,7580	1,40%	3,7920	3,6500	3,7300	2128044
13/09/2019	3,7060	4,87%	3,7180	3,5480	3,5480	2021478
12/09/2019	3,5340	-3,44%	3,7360	3,4800	3,6880	2840921
11/09/2019	3,6600	-0,60%	3,7680	3,6520	3,7200	1501662
10/09/2019	3,6820	1,94%	3,7360	3,6240	3,6280	2653997
09/09/2019	3,6120	1,63%	3,6200	3,5300	3,5680	1004487
06/09/2019	3,5540	-1,11%	3,6400	3,5240	3,6080	1744068
05/09/2019	3,5940	3,22%	3,6100	3,4920	3,5080	2484907
04/09/2019	3,4820	2,84%	3,4940	3,4200	3,4200	1373203
03/09/2019	3,3860	-0,18%	3,4180	3,3220	3,4000	1290394
02/09/2019	3,3920	-4,93%	3,6240	3,3620	3,5700	2509222
30/08/2019	3,5680	2,53%	3,5680	3,4760	3,4800	1767587
29/08/2019	3,4800	0,17%	3,5200	3,4220	3,4580	1559186
28/08/2019	3,4740	0,00%	3,5400	3,4200	3,4800	1339385
27/08/2019	3,4740	-0,52%	3,5400	3,4520	3,5100	1493469
26/08/2019	3,4920	3,13%	3,5300	3,3160	3,3500	1596734
23/08/2019	3,3860	-1,40%	3,5880	3,3700	3,4860	2238509
22/08/2019	3,4340	2,20%	3,4940	3,3400	3,3580	1599039
21/08/2019	3,3600	1,69%	3,4280	3,3420	3,3600	1584117
20/08/2019	3,3040	-5,06%	3,4800	3,2640	3,4800	2279800
19/08/2019	3,4800	3,88%	3,4940	3,3800	3,3800	2098583
16/08/2019	3,3500	4,17%	3,3500	3,2200	3,2200	1076705
15/08/2019	3,2160	-1,23%	3,3000	3,1620	3,2740	1855859
14/08/2019	3,2560	-4,01%	3,3960	3,2160	3,3960	1771179
13/08/2019	3,3920	4,76%	3,4040	3,2140	3,2140	2004309
12/08/2019	3,2380	-3,11%	3,3980	3,2300	3,3580	1166240
09/08/2019	3,3420	-2,68%	3,4200	3,3180	3,4200	987067
08/08/2019	3,4340	4,82%	3,4340	3,3200	3,3260	1421925
07/08/2019	3,2760	0,00%	3,3200	3,2020	3,3000	1624318
06/08/2019	3,2760	-3,48%	3,4200	3,2760	3,3900	1829805
05/08/2019	3,3940	-0,59%	3,4100	3,2920	3,3740	1919783
02/08/2019	3,4140	2,77%	3,4200	3,1820	3,2560	3212571
01/08/2019	3,3220	0,97%	3,4120	3,2600	3,2900	2742951
31/07/2019	3,2900	-11,08%	3,6680	3,2800	3,6580	6126953
30/07/2019	3,7000	-3,80%	3,9200	3,7000	3,9000	1537450
29/07/2019	3,8460	-0,72%	3,9080	3,7800	3,9000	1651481
26/07/2019	3,8740	-2,17%	3,9600	3,8520	3,9600	1326189
25/07/2019	3,9600	-0,10%	4,0480	3,9080	4,0240	1928693
24/07/2019	3,9640	-4,20%	4,1700	3,9600	4,1660	3072870
23/07/2019	4,1380	5,40%	4,1480	3,9680	3,9680	2498976
22/07/2019	3,9260	0,51%	3,9660	3,8700	3,8940	1004765
19/07/2019	3,9060	-0,51%	4,0300	3,8560	3,9720	1676299
18/07/2019	3,9260	-1,70%	3,9820	3,8820	3,9820	1711574
17/07/2019	3,9940	-3,06%	4,1260	3,9700	4,1200	2042995
16/07/2019	4,1200	1,33%	4,1440	4,0120	4,0560	2094385
15/07/2019	4,0660	2,21%	4,1120	4,0000	4,0000	2063804
12/07/2019	3,9780	3,54%	3,9780	3,8520	3,8880	1724673
11/07/2019	3,8420	-0,36%	3,9020	3,7720	3,8840	1327580
10/07/2019	3,8560	1,58%	3,9060	3,7960	3,7960	1380078
09/07/2019	3,7960	-2,92%	3,8880	3,7400	3,8880	1831278
08/07/2019	3,9100	-1,41%	4,0120	3,8860	4,0000	1883594
05/07/2019	3,9660	-1,59%	4,0580	3,9360	4,0160	1649867
04/07/2019	4,0300	3,17%	4,0620	3,9080	3,9100	2242453
03/07/2019	3,9060	-0,56%	4,0680	3,8820	3,9380	2707445
02/07/2019	3,9280	-4,43%	4,1500	3,8200	4,1500	4912073
01/07/2019	4,1100	3,58%	4,1820	4,0260	4,0400	3173958
28/06/2019	3,9680	2,53%	4,0200	3,8360	3,8980	2154734
27/06/2019	3,8700	2,82%	3,9120	3,7680	3,7680	1721508
26/06/2019	3,7640	1,40%	3,8100	3,7000	3,7100	1349069
25/06/2019	3,7120	-0,05%	3,7740	3,6140	3,6700	2103779
24/06/2019	3,7140	-3,13%	3,9300	3,6960	3,8460	2182465
21/06/2019	3,8340	6,26%	3,8560	3,6100	3,6120	4141232
20/06/2019	3,6080	-1,15%	3,7420	3,6040	3,6820	2349350
19/06/2019	3,6500	-1,67%	3,7900	3,6460	3,6980	1999790
18/06/2019	3,7120	-1,64%	3,7500	3,6020	3,7500	3033304
17/06/2019	3,7740	0,86%	3,8420	3,7500	3,7580	1453824
14/06/2019	3,7420	-4,30%	3,9040	3,7320	3,9000	2074903
13/06/2019	3,9100	4,77%	3,9480	3,6920	3,7280	2408630
12/06/2019	3,7320	-3,32%	3,8760	3,6820	3,8640	2362745
11/06/2019	3,8600	1,74%	3,8680	3,7520	3,8120	1854244
10/06/2019	3,7940	1,55%	3,8180	3,7420	3,7700	1301392
07/06/2019	3,7360	2,36%	3,7440	3,6600	3,6620	1627844
06/06/2019	3,6500	-0,11%	3,6820	3,6180	3,6740	1763027
05/06/2019	3,6540	-3,84%	3,8100	3,6100	3,8020	2466231
04/06/2019	3,8000	3,43%	3,8080	3,6320	3,6860	2189348
03/06/2019	3,6740	-2,03%	3,7340	3,6160	3,7320	2216717
31/05/2019	3,7500	-1,52%	3,7600	3,6700	3,7560	2088752
30/05/2019	3,8080	0,79%	3,8520	3,7500	3,8000	1099125
29/05/2019	3,7780	-4,11%	3,9120	3,7280	3,9120	2725575
28/05/2019	3,9400	-0,61%	4,0500	3,9400	4,0140	1637569
27/05/2019	3,9640	2,11%	3,9940	3,9140	3,9140	1500419
24/05/2019	3,8820	0,36%	3,9740	3,8460	3,9120	2099698
23/05/2019	3,8680	-4,21%	4,0500	3,8660	4,0260	2381826
22/05/2019	4,0380	4,56%	4,1300	3,8580	3,8740	3840777
21/05/2019	3,8620	-2,77%	3,9840	3,7620	3,9780	4948922
20/05/2019	3,9720	-2,65%	4,1520	3,9620	4,1100	2463432
17/05/2019	4,0800	-0,68%	4,1300	4,0000	4,1100	2163448
16/05/2019	4,1080	2,19%	4,1180	3,9500	4,0200	3333310
15/05/2019	4,0200	-1,47%	4,1440	4,0060	4,0760	2476104
14/05/2019	4,0800	-1,88%	4,1600	4,0120	4,1500	2909346
13/05/2019	4,1580	-7,52%	4,4620	4,1540	4,4620	3685526
10/05/2019	4,4960	2,18%	4,5900	4,3280	4,4880	4580749
09/05/2019	4,4000	4,61%	4,4000	4,1120	4,1620	4552017
08/05/2019	4,2060	-4,63%	4,3640	4,1300	4,3600	7483431
07/05/2019	4,4100	-6,65%	4,6520	4,3340	4,6500	7818050
06/05/2019	4,7240	-1,95%	4,8020	4,6680	4,8000	1357231
03/05/2019	4,8180	-0,45%	4,8800	4,8000	4,8480	1712441
02/05/2019	4,8400	1,00%	4,8520	4,7420	4,8160	1860350
30/04/2019	4,7920	0,55%	4,8360	4,7200	4,7720	1951681
29/04/2019	4,7660	-4,78%	4,9600	4,7020	4,9400	4934571
26/04/2019	5,0050	-0,40%	5,0950	4,9960	5,0300	1195151
25/04/2019	5,0250	0,50%	5,0550	4,8280	5,0000	1921721
24/04/2019	5,0000	-1,48%	5,0850	4,9100	5,0850	1985783
23/04/2019	5,0750	-4,96%	5,3450	5,0500	5,3450	2993444
18/04/2019	5,3400	0,66%	5,3500	5,2050	5,3150	1216446
17/04/2019	5,3050	-0,84%	5,3650	5,2300	5,3200	1987498
16/04/2019	5,3500	-0,93%	5,4400	5,3050	5,4000	1699891
15/04/2019	5,4000	1,60%	5,4000	5,3050	5,3550	1880685
12/04/2019	5,3150	0,57%	5,4200	5,2400	5,2600	2176491
11/04/2019	5,2850	2,82%	5,2850	5,1450	5,1500	1792682
10/04/2019	5,1400	0,39%	5,1950	5,0150	5,1200	1983065
09/04/2019	5,1200	-3,21%	5,2600	5,0900	5,2600	2396353
08/04/2019	5,2900	1,63%	5,3750	5,1900	5,2400	2807803
05/04/2019	5,2050	0,87%	5,2200	5,1100	5,1750	1662259
04/04/2019	5,1600	-1,05%	5,2400	5,0850	5,2100	2292313
03/04/2019	5,2150	2,46%	5,2200	5,1400	5,1450	2249509
02/04/2019	5,0900	-0,10%	5,1650	5,0350	5,1250	2010250
01/04/2019	5,0950	2,72%	5,1300	4,9660	5,0350	4121038
29/03/2019	4,9600	1,35%	5,0150	4,9000	4,9500	2190657
28/03/2019	4,8940	2,26%	4,9820	4,7900	4,8000	2833920
27/03/2019	4,7860	1,79%	4,8660	4,6660	4,7320	2680395
26/03/2019	4,7020	-1,34%	4,8080	4,6420	4,7780	2264222
25/03/2019	4,7660	-3,37%	4,9260	4,7020	4,9260	3320515
22/03/2019	4,9320	-0,68%	4,9820	4,8120	4,9800	3234554
21/03/2019	4,9660	-1,47%	5,0700	4,9240	5,0450	2186125
20/03/2019	5,0400	-0,40%	5,2250	5,0100	5,0100	2998541
19/03/2019	5,0600	-2,32%	5,1950	4,8780	5,1700	6295644
18/03/2019	5,1800	-1,61%	5,3300	5,0600	5,2650	3671217
15/03/2019	5,2650	-5,81%	5,5700	5,1900	5,5550	5211106
14/03/2019	5,5900	-5,33%	6,0100	5,5600	5,8850	4462996
13/03/2019	5,9050	0,17%	5,9550	5,8600	5,8700	819879
12/03/2019	5,8950	-1,26%	6,0350	5,8600	6,0250	1334903
11/03/2019	5,9700	-0,08%	6,0550	5,9000	6,0250	1516370
08/03/2019	5,9750	-1,97%	6,1050	5,9500	6,0500	1160133
07/03/2019	6,0950	-2,48%	6,2450	5,9600	6,2400	3132267
06/03/2019	6,2500	-1,19%	6,3600	6,2050	6,2900	1049844
05/03/2019	6,3250	-2,99%	6,5200	6,2050	6,5200	1936793
04/03/2019	6,5200	0,23%	6,5700	6,4950	6,5500	928272
01/03/2019	6,5050	2,76%	6,5800	6,2800	6,3800	1740223
28/02/2019	6,3300	-4,09%	6,5750	6,2400	6,5600	3263262
27/02/2019	6,6000	-2,65%	6,8500	6,6000	6,8500	1830593
26/02/2019	6,7800	0,59%	6,8250	6,6500	6,7100	891751
25/02/2019	6,7400	0,00%	6,7950	6,6900	6,7750	1226917
22/02/2019	6,7400	-1,46%	6,8500	6,6500	6,8200	1765834
21/02/2019	6,8400	0,44%	6,9100	6,7700	6,8150	895567
20/02/2019	6,8100	-0,51%	6,9150	6,8050	6,8550	702716
19/02/2019	6,8450	-0,65%	6,9350	6,8250	6,8850	1200190
18/02/2019	6,8900	2,45%	6,8900	6,7500	6,7500	1095429
15/02/2019	6,7250	0,15%	6,7800	6,5950	6,7100	1150343
14/02/2019	6,7150	-2,18%	6,9150	6,7150	6,9000	1009577
13/02/2019	6,8650	0,66%	6,9100	6,8250	6,8500	987537
12/02/2019	6,8200	1,49%	6,8900	6,7500	6,7700	1245262
11/02/2019	6,7200	2,44%	6,7250	6,6100	6,6300	725849
08/02/2019	6,5600	-1,94%	6,7100	6,5150	6,6600	920995
07/02/2019	6,6900	-2,19%	6,8700	6,6900	6,8250	1027232
06/02/2019	6,8400	2,17%	6,8600	6,6800	6,6900	1203068
05/02/2019	6,6950	-0,22%	6,7500	6,6600	6,7300	1259040
04/02/2019	6,7100	-0,59%	6,8150	6,7000	6,7550	1033928
01/02/2019	6,7500	-0,37%	6,8400	6,7350	6,8000	795775
31/01/2019	6,7750	0,67%	6,8100	6,7050	6,7700	987848
30/01/2019	6,7300	0,75%	6,8000	6,6750	6,7400	1322731
29/01/2019	6,6800	0,91%	6,7450	6,5850	6,6200	1063361
28/01/2019	6,6200	-1,12%	6,8000	6,6000	6,7000	1217475
25/01/2019	6,6950	1,21%	6,7000	6,6150	6,6550	1404284
24/01/2019	6,6150	-0,30%	6,7200	6,5000	6,6200	1832022
23/01/2019	6,6350	1,07%	6,7100	6,5500	6,6050	2077632
22/01/2019	6,5650	0,00%	6,6600	6,5200	6,5900	1563759
21/01/2019	6,5650	1,39%	6,6000	6,4850	6,4950	1448657
18/01/2019	6,4750	2,05%	6,5250	6,3850	6,3900	1478363
17/01/2019	6,3450	-0,78%	6,4100	6,2500	6,3600	1444823
16/01/2019	6,3950	2,98%	6,4850	6,2000	6,4150	2839560
15/01/2019	6,2100	6,79%	6,2500	5,8700	5,8850	2217787
14/01/2019	5,8150	0,26%	5,8400	5,6650	5,7950	1095227
11/01/2019	5,8000	0,00%	5,9150	5,7750	5,8400	978907
10/01/2019	5,8000	0,69%	5,8000	5,6250	5,7350	951743
09/01/2019	5,7600	0,96%	5,9400	5,7100	5,7600	1379419
08/01/2019	5,7050	0,97%	5,7250	5,5600	5,6600	1171478
07/01/2019	5,6500	0,18%	5,7300	5,5000	5,6600	1237152
04/01/2019	5,6400	6,02%	5,6550	5,3100	5,3750	1334118
03/01/2019	5,3200	-2,56%	5,4350	5,2800	5,4350	1109526
02/01/2019	5,4600	-0,46%	5,5350	5,3200	5,5000	992858
31/12/2018	5,4850	3,49%	5,4850	5,3100	5,3450	486696
28/12/2018	5,3000	2,12%	5,3700	5,2050	5,2300	878189
27/12/2018	5,1900	-3,35%	5,5700	5,1300	5,5700	1093306
24/12/2018	5,3700	3,37%	5,3700	5,1000	5,1200	718392
21/12/2018	5,1950	-1,52%	5,3350	5,1250	5,2600	4348512
20/12/2018	5,2750	-2,22%	5,3250	5,2100	5,2700	1213688
19/12/2018	5,3950	1,31%	5,4850	5,2700	5,3300	903749
18/12/2018	5,3250	-2,47%	5,5400	5,3100	5,4000	907134
17/12/2018	5,4600	-4,04%	5,7500	5,3900	5,7500	1189061
14/12/2018	5,6900	-1,13%	5,7750	5,5700	5,7000	915791
13/12/2018	5,7550	-1,12%	5,8800	5,6800	5,8500	1320433
12/12/2018	5,8200	4,02%	5,8600	5,5400	5,7150	1327575
11/12/2018	5,5950	4,19%	5,8500	5,4350	5,4950	2207958
10/12/2018	5,3700	-0,19%	5,4650	5,3050	5,3400	1925877
07/12/2018	5,3800	0,28%	5,5350	5,3300	5,4200	1138545
06/12/2018	5,3650	-3,07%	5,5150	5,3600	5,4900	784648
05/12/2018	5,5350	-1,16%	5,6150	5,4300	5,5750	1155143
04/12/2018	5,6000	-1,75%	5,8150	5,5650	5,6850	1120770
03/12/2018	5,7000	2,33%	5,9050	5,6600	5,7650	1146166
30/11/2018	5,5700	1,27%	5,6100	5,4400	5,5250	1323274
29/11/2018	5,5000	0,73%	5,6250	5,4900	5,5050	954036
28/11/2018	5,4600	-1,44%	5,5900	5,4200	5,5900	1012282
27/11/2018	5,5400	-1,25%	5,8850	5,4800	5,7700	1774920
26/11/2018	5,6100	2,37%	5,7050	5,4950	5,5450	820147
23/11/2018	5,4800	-3,61%	5,7000	5,3200	5,6950	1349272
22/11/2018	5,6850	-3,48%	5,8700	5,5800	5,8700	1027781
21/11/2018	5,8900	2,26%	6,2850	5,8650	5,8800	1604947
20/11/2018	5,7600	-4,00%	6,0150	5,7500	5,9700	1684641
19/11/2018	6,0000	0,59%	6,2950	5,9950	6,0300	1271136
16/11/2018	5,9650	3,20%	6,0100	5,8000	5,8150	1242393
15/11/2018	5,7800	-2,03%	5,9800	5,7400	5,9350	752350
14/11/2018	5,9000	-0,25%	5,9650	5,8400	5,8550	784367
13/11/2018	5,9150	-0,25%	6,0500	5,8600	5,9000	898697
12/11/2018	5,9300	-4,82%	6,2400	5,9300	6,2400	1130413
09/11/2018	6,2300	-0,32%	6,3100	6,1500	6,2000	961086
08/11/2018	6,2500	-3,62%	6,5200	6,1850	6,5200	937981
07/11/2018	6,4850	2,94%	6,5400	6,2350	6,3600	1227909
06/11/2018	6,3000	1,69%	6,4650	6,1950	6,2000	1410898
05/11/2018	6,1950	-3,13%	6,5400	6,1550	6,4100	1229757
02/11/2018	6,3950	-4,41%	6,8400	6,3600	6,8150	1276309
01/11/2018	6,6900	-9,90%	7,9900	6,6350	7,9000	2286787
31/10/2018	7,4250	-0,07%	7,7000	7,4000	7,4800	860779
30/10/2018	7,4300	0,27%	7,4800	7,3150	7,4300	804818
29/10/2018	7,4100	0,41%	7,6200	7,3200	7,4200	570654
26/10/2018	7,3800	-0,94%	7,4000	7,1850	7,3950	545773
25/10/2018	7,4500	2,55%	7,4850	7,1000	7,1600	551301
24/10/2018	7,2650	1,89%	7,3900	7,1350	7,1550	710165
23/10/2018	7,1300	-4,87%	7,4150	7,0550	7,4150	1068043
22/10/2018	7,4950	-0,33%	7,5850	7,4200	7,5450	602479
19/10/2018	7,5200	0,27%	7,5700	7,4050	7,5350	693229
18/10/2018	7,5000	-0,33%	7,6000	7,4100	7,5300	710401
17/10/2018	7,5250	1,21%	7,6200	7,4000	7,4950	669894
16/10/2018	7,4350	3,41%	7,5700	7,1000	7,1750	852263
15/10/2018	7,1900	-1,51%	7,4100	7,1350	7,3200	655625
12/10/2018	7,3000	0,00%	7,3550	7,0800	7,3250	744353
11/10/2018	7,3000	-2,67%	7,8300	6,6400	7,1200	1870710
10/10/2018	7,5000	-11,61%	8,5000	7,4950	8,5000	1851671
09/10/2018	8,4850	-4,98%	8,9700	8,3200	8,9400	989617
08/10/2018	8,9300	-0,06%	9,0250	8,7900	9,0250	387337
05/10/2018	8,9350	0,00%	9,0500	8,8600	8,9600	504425
04/10/2018	8,9350	0,96%	8,9650	8,7500	8,8500	450386
03/10/2018	8,8500	-0,56%	8,9450	8,7500	8,8850	491122
02/10/2018	8,9000	1,60%	8,9000	8,7250	8,7500	491298
01/10/2018	8,7600	0,11%	8,9250	8,7600	8,8150	485914
28/09/2018	8,7500	-0,91%	8,8500	8,6600	8,8350	494277
27/09/2018	8,8300	0,00%	8,8800	8,7100	8,8500	467915
26/09/2018	8,8300	0,63%	8,8650	8,7750	8,7800	466284
25/09/2018	8,7750	0,46%	8,9700	8,7550	8,7950	517686
24/09/2018	8,7350	1,93%	8,8000	8,5300	8,5300	508216
21/09/2018	8,5700	-0,12%	8,8200	8,5150	8,6300	985066
20/09/2018	8,5800	2,88%	8,6450	8,3250	8,3250	750084
19/09/2018	8,3400	0,48%	8,4250	8,2800	8,3500	592594
18/09/2018	8,3000	1,47%	8,3800	8,2450	8,2700	522684
17/09/2018	8,1800	4,74%	8,2300	7,7550	7,7600	593578
14/09/2018	7,8100	-0,38%	7,9100	7,7500	7,8000	278266
13/09/2018	7,8400	-2,43%	8,1300	7,8050	8,0150	370213
12/09/2018	8,0350	1,58%	8,0700	7,9050	7,9400	546661
11/09/2018	7,9100	0,83%	7,9150	7,7950	7,8100	403486
10/09/2018	7,8450	-0,19%	7,9200	7,5400	7,7550	552343
07/09/2018	7,8600	-0,63%	7,9550	7,7950	7,9300	585942
06/09/2018	7,9100	-1,37%	8,0600	7,8600	8,0300	556790
05/09/2018	8,0200	-1,47%	8,1600	7,9750	8,1600	513997
04/09/2018	8,1400	0,62%	8,1800	7,9500	8,0850	609425
03/09/2018	8,0900	0,06%	8,3350	8,0400	8,0700	688620
31/08/2018	8,0850	-0,49%	8,1450	8,0500	8,1300	506908
30/08/2018	8,1250	-1,22%	8,2050	8,0900	8,1650	427416
29/08/2018	8,2250	0,61%	8,2500	8,1250	8,1250	490012
28/08/2018	8,1750	0,43%	8,2000	8,1250	8,1400	520452
27/08/2018	8,1400	-0,12%	8,2350	8,0900	8,1150	411436
24/08/2018	8,1500	-1,33%	8,2800	8,1100	8,2700	381305
23/08/2018	8,2600	1,23%	8,2600	8,1650	8,1700	550779
22/08/2018	8,1600	1,05%	8,2000	8,0250	8,0600	413506
21/08/2018	8,0750	0,69%	8,1300	7,9400	8,0250	371467
20/08/2018	8,0200	2,10%	8,0300	7,8350	7,8350	325964
17/08/2018	7,8550	-1,19%	7,9800	7,7900	7,9800	280301
16/08/2018	7,9500	2,12%	7,9900	7,7600	7,8250	557919
15/08/2018	7,7850	-2,69%	8,0850	7,6950	8,0600	705411
14/08/2018	8,0000	-2,74%	8,2550	7,9600	8,2550	551282
13/08/2018	8,2250	-1,26%	8,3050	8,1600	8,3050	378982
10/08/2018	8,3300	-0,18%	8,3750	8,2300	8,3000	457755
09/08/2018	8,3450	0,60%	8,3900	8,2400	8,2950	357943
08/08/2018	8,2950	-0,30%	8,3950	8,2200	8,3300	497676
07/08/2018	8,3200	0,97%	8,3500	8,2400	8,2600	581585
06/08/2018	8,2400	1,17%	8,2750	8,1050	8,1800	551699
03/08/2018	8,1450	0,80%	8,1900	8,0200	8,0650	443990
02/08/2018	8,0800	-1,22%	8,1600	7,9700	8,1600	460299
01/08/2018	8,1800	1,36%	8,1800	8,0050	8,0550	781306
31/07/2018	8,0700	-3,24%	8,3300	8,0300	8,3100	601651
30/07/2018	8,3400	0,66%	8,3900	8,2600	8,2650	497760
27/07/2018	8,2850	-0,90%	8,4150	8,2100	8,2600	472105
26/07/2018	8,3600	0,48%	8,4950	8,2600	8,3900	796775
25/07/2018	8,3200	5,99%	8,4050	7,9100	8,3000	2343821
24/07/2018	7,8500	1,82%	7,9200	7,7300	7,7550	659160
23/07/2018	7,7100	0,72%	7,8350	7,5850	7,5900	1017547
20/07/2018	7,6550	-2,73%	7,9500	7,6550	7,8700	753246
19/07/2018	7,8700	-1,56%	8,0200	7,8050	7,9550	521478
18/07/2018	7,9950	-0,19%	8,1350	7,9400	8,0400	552380
17/07/2018	8,0100	-0,31%	8,1050	7,9000	8,0100	731609
16/07/2018	8,0350	-1,53%	8,1900	8,0000	8,1500	701239
13/07/2018	8,1600	-0,79%	8,3650	8,1050	8,3200	636283
12/07/2018	8,2250	1,92%	8,3300	8,0000	8,1150	968963
11/07/2018	8,0700	-2,60%	8,2450	8,0700	8,2450	865251
10/07/2018	8,2850	2,47%	8,4800	8,2000	8,4500	769269
09/07/2018	8,0850	0,25%	8,1550	7,9450	8,0850	767880
06/07/2018	8,0650	2,22%	8,0750	7,8800	7,9000	804625
05/07/2018	7,8900	3,07%	7,9800	7,6800	7,6800	725323
04/07/2018	7,6550	1,93%	7,7500	7,5000	7,5000	612797
03/07/2018	7,5100	0,13%	7,6150	7,4250	7,5000	749347
02/07/2018	7,5000	-1,32%	7,5350	7,3250	7,5350	883260
29/06/2018	7,6000	2,77%	7,6650	7,4200	7,4500	908596
28/06/2018	7,3950	0,20%	7,4200	7,3050	7,3800	888273
27/06/2018	7,3800	1,79%	7,4000	7,1800	7,2650	814103
26/06/2018	7,2500	0,55%	7,3300	7,1250	7,2300	727416
25/06/2018	7,2100	-1,50%	7,2750	7,1400	7,2700	1092402
22/06/2018	7,3200	4,35%	7,3200	7,0500	7,0500	1216200
21/06/2018	7,0150	-2,77%	7,2650	6,9750	7,2650	1089766
20/06/2018	7,2150	0,21%	7,2500	7,0900	7,2450	948981
19/06/2018	7,2000	-4,32%	7,4400	7,1750	7,4300	1188698
18/06/2018	7,5250	-0,20%	7,5650	7,4150	7,5350	568202
15/06/2018	7,5400	-0,46%	7,6500	7,5400	7,6150	947689
14/06/2018	7,5750	-0,13%	7,6400	7,4550	7,6000	957923
13/06/2018	7,5850	4,48%	7,6300	7,2600	7,2600	1043823
12/06/2018	7,2600	-0,41%	7,3350	7,2300	7,3200	567360
11/06/2018	7,2900	1,96%	7,3000	7,1300	7,1800	429690
08/06/2018	7,1500	0,63%	7,2200	7,0000	7,0700	677747
07/06/2018	7,1050	-1,52%	7,4250	7,0600	7,2500	923499
06/06/2018	7,2150	2,49%	7,2300	7,0500	7,0600	707227
05/06/2018	7,0400	-2,15%	7,2400	7,0300	7,2400	775720
04/06/2018	7,1950	4,28%	7,2100	6,9150	6,9800	1192773
01/06/2018	6,9000	2,37%	6,9300	6,6650	6,6700	825328
31/05/2018	6,7400	-0,44%	6,8300	6,6750	6,8050	993617
30/05/2018	6,7700	1,58%	6,8300	6,6550	6,6550	696456
29/05/2018	6,6650	-3,41%	6,8700	6,6400	6,8500	928106
28/05/2018	6,9000	0,51%	6,9900	6,8850	6,9050	1042805
25/05/2018	6,8650	-0,79%	7,0100	6,7550	6,9300	956378
24/05/2018	6,9200	-1,28%	7,1750	6,8700	7,0750	781130
23/05/2018	7,0100	-1,41%	7,1000	6,9050	7,0800	2837201
22/05/2018	7,1100	-2,00%	7,2700	7,0700	7,2450	1777519
21/05/2018	7,2550	-1,16%	7,4050	7,2000	7,3900	565448
18/05/2018	7,3400	1,73%	7,4300	7,2400	7,2500	974802
17/05/2018	7,2150	-0,41%	7,2500	7,1850	7,2400	512892
16/05/2018	7,2450	1,40%	7,2450	7,1150	7,1400	998832
15/05/2018	7,1450	1,28%	7,1900	7,0300	7,0300	783213
14/05/2018	7,0550	0,14%	7,1100	6,9750	7,0500	603915
11/05/2018	7,0450	-0,07%	7,1200	6,9800	7,0450	722667
10/05/2018	7,0500	-0,07%	7,0900	6,9400	7,0650	578403
09/05/2018	7,0550	2,25%	7,0950	6,9000	6,9300	1112605
08/05/2018	6,9000	0,58%	6,9200	6,8100	6,8600	840072
07/05/2018	6,8600	0,88%	6,9400	6,7650	6,8450	749754
04/05/2018	6,8000	2,49%	6,8000	6,6550	6,6550	818908
03/05/2018	6,6350	0,00%	6,6950	6,5350	6,6600	766612

NOTICIAS

X

Las acciones ganadoras de Wall Street pese al coronavirus

03/04/2020

301

0

El economista Juan Ramón Rallo analiza si las medidas económicas de Sánchez son adecuadas

03/04/2020

189

0

¿Quieres ser colaborador de PcBolsa? Y podrás tener Premium y tiempo real gratis. Crea tu propio contenido en PcBolsa

Crear Foro

Crear Análisis

Crear Blog

Crear Noticia

Modo Pro

Añade un valor a su cartera.

X

Nombre Valor

Cambiar

Cartera:

Precio Compra:

Titulos:

Comisiones:

Coste Total:

0

Precio Actual:

0

Plus/Minus:

0

Fecha Compra:

Añadir Valor

Cancelar

Solo para usuarios Premium

X

Para poder escribir en el foro de PcBolsa primero hay que ser Premiun.

Debido a los miles de trolls que hay en internet hay que ser Premium al menos un mes. Pasado el mes podrá seguir hablando.

Si has sido expulsado del foro no podrás hablar en PCBOLSA aunque te hagas PREMIUM. Ser Premium no te da ningún derecho mas en los foros existe una política de moderación y condiciones de uso.

En PcBolsa disponemos de muchas herramientas gráficas y una Plataforma de trading para Windows.
Puede ver más información del servicio Premium pulsando en SER PREMIUM
Cualquier problema o duda soporte@pcbolsa.com

Cancelar

Validación Usuario.

X

Para enviar mensajes en el foro debes de poner su número de Teléfono donde le enviaremos un código por SMS para validar su cuenta.

Enviar Tef.

Este servicio no tiene ningún coste para usted.

Su Teléfono no será usado para ningún servicio y ni sera mostrado, solamente es para validar su usuario, con esto evitamos que haya multinicks y gente que se aprovecha del anonimato para insultar o difundir noticias falsas.

Si has recibido el código introdúcelo aquí:

El código puede tardar varias horas en llegar, cualquier problema o duda soporte@pcbolsa.com

Validar

Cancelar

Borrar valor de cartera.

X

Borrar Valor

Cancelar

Opciones Pestañas Foro.

X

Bloquear y no cambiar pestañas

No cambiar el gráfico de tamaño

Borrar Pestañas

Texto+

Texto-

Cerrar

© Copyright KGS S.L 1.999-2019

Atención al Cliente: soporte@pcbolsa.com

¿Quienes somos?

Politica de Cookies

Política de Privacidad

Revisar politica de publicidad

Quienes Somos.

X

En KGS llevamos desarrollando software durante 20 años.

Contactos:

Teddy Ruiz Verdes -LinkedIn: teddy-ruiz-verdes/24/a44/b33

Director y Fundador de KGS

teddy@kalgan.es

Vika Burete

Ventas y Marketing

vika@pcbolsa.com

Atención al Cliente

soporte@pcbolsa.com

Cerrar